Dexxos Participações S.A. (BVMF:DEXP4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock7.50
+0.10 (1.35%)
Sep 4, 2026, 11:30 AM GMT-3
BVMF:DEXP4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | 6,600 |
| Sep 3, 2026 | 7.39 | 7.40 | 7.10 | 7.40 | 7.40 | 0.14% | 5,900 |
| Sep 2, 2026 | 7.28 | 7.40 | 7.26 | 7.39 | 7.39 | 1.93% | 7,600 |
| Sep 1, 2026 | 7.19 | 7.25 | 7.12 | 7.25 | 7.25 | 0.69% | 4,100 |
| Aug 31, 2026 | 7.18 | 7.20 | 7.12 | 7.20 | 7.20 | 0.14% | 400 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 1.70% | 500 |
| Aug 26, 2026 | 7.00 | 7.07 | 6.90 | 7.07 | 7.07 | 1.29% | 16,400 |
| Aug 25, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | 100 |
| Aug 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | 300 |
| Aug 19, 2026 | 7.11 | 7.11 | 6.99 | 7.00 | 7.00 | - | 3,700 |
| Aug 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 400 |
| Aug 14, 2026 | 6.88 | 7.00 | 6.88 | 6.95 | 6.95 | -0.71% | 5,100 |
| Aug 13, 2026 | 6.83 | 7.07 | 6.83 | 7.00 | 7.00 | -2.10% | 46,100 |
| Aug 12, 2026 | 7.08 | 7.57 | 6.95 | 7.15 | 7.15 | -2.05% | 15,600 |
| Aug 7, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 4,500 |
| Aug 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,000 |
| Aug 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | 200 |
| Jul 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 1,100 |
| Jul 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,300 |
| Jul 28, 2026 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | - | 1,100 |
| Jul 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 500 |
| Jul 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% | 200 |
| Jul 22, 2026 | 7.13 | 7.19 | 7.13 | 7.19 | 7.19 | 1.84% | 2,900 |
| Jul 21, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.84% | 100 |
| Jul 20, 2026 | 7.14 | 7.14 | 7.00 | 7.12 | 7.12 | -0.28% | 1,100 |
| Jul 17, 2026 | 7.15 | 7.15 | 6.96 | 7.14 | 7.14 | -0.14% | 3,700 |
| Jul 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 200 |
| Jul 15, 2026 | 7.22 | 7.23 | 7.10 | 7.15 | 7.15 | -1.38% | 10,400 |
| Jul 14, 2026 | 7.07 | 7.25 | 7.07 | 7.25 | 7.25 | 2.55% | 4,000 |
| Jul 13, 2026 | 6.99 | 7.10 | 6.96 | 7.07 | 7.07 | 5.21% | 15,900 |
| Jul 10, 2026 | 7.12 | 7.20 | 6.72 | 6.72 | 6.72 | -5.49% | 45,400 |
| Jul 9, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.57% | 100 |
| Jul 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,100 |
| Jul 7, 2026 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | -1.55% | 500 |
| Jul 6, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.57% | 200 |
| Jul 3, 2026 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | 1.30% | 500 |
| Jul 2, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.58% | 2,200 |
| Jun 30, 2026 | 7.13 | 7.15 | 6.87 | 6.87 | 6.87 | 0.29% | 5,300 |
| Jun 26, 2026 | 6.83 | 6.85 | 6.83 | 6.85 | 6.85 | 0.29% | 21,100 |
| Jun 25, 2026 | 6.96 | 6.96 | 6.83 | 6.83 | 6.83 | -2.01% | 11,500 |
| Jun 24, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% | 400 |
| Jun 23, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.86% | 1,100 |
| Jun 22, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% | 200 |
| Jun 19, 2026 | 6.95 | 6.95 | 6.93 | 6.93 | 6.93 | -1.00% | 2,800 |
| Jun 18, 2026 | 6.94 | 7.00 | 6.91 | 7.00 | 7.00 | -0.71% | 600 |
| Jun 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 100 |
| Jun 16, 2026 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | -0.14% | 29,800 |
| Jun 15, 2026 | 6.92 | 7.06 | 6.92 | 7.06 | 7.06 | 0.14% | 500 |
| Jun 12, 2026 | 6.92 | 7.05 | 6.92 | 7.05 | 7.05 | 0.71% | 53,100 |
| Jun 11, 2026 | 6.95 | 7.00 | 6.91 | 7.00 | 7.00 | 1.01% | 18,100 |